DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.79000,13.41000,12.74000,12.93000,516800
04/03/2007,0000,12.98000,13.17000,12.93000,12.98000,126800
04/04/2007,0000,13.08000,13.08000,12.79000,12.93000,305700
04/09/2007,0000,12.98000,13.65000,12.98000,13.46000,487700
04/10/2007,0000,13.46000,13.46000,13.08000,13.41000,156000
04/11/2007,0000,13.80000,13.80000,13.46000,13.80000,451300
04/12/2007,0000,13.80000,14.09000,13.61000,14.04000,297400
04/13/2007,0000,14.33000,14.42000,13.94000,14.09000,479400
04/16/2007,0000,14.23000,14.71000,14.23000,14.52000,349400
04/17/2007,0000,14.71000,14.71000,13.75000,13.94000,357700
04/18/2007,0000,13.94000,13.94000,13.65000,13.75000,197600
04/19/2007,0000,13.75000,13.80000,13.51000,13.75000,142400
04/20/2007,0000,13.75000,13.85000,13.61000,13.65000,62400
04/23/2007,0000,13.75000,14.42000,13.75000,14.04000,231900
04/24/2007,0000,14.04000,14.09000,13.85000,14.09000,114400
04/25/2007,0000,14.04000,14.23000,13.94000,13.94000,91500
04/26/2007,0000,13.94000,13.94000,13.80000,13.80000,38400
04/27/2007,0000,13.80000,13.80000,13.65000,13.65000,127900
04/30/2007,0000,13.46000,13.46000,12.74000,12.88000,396200
05/02/2007,0000,12.69000,12.79000,12.12000,12.55000,621900
05/03/2007,0000,12.55000,12.79000,12.12000,12.60000,135200
05/04/2007,0000,12.69000,12.69000,12.40000,12.69000,159100
05/07/2007,0000,12.69000,12.69000,12.50000,12.60000,45700
05/08/2007,0000,12.50000,13.17000,12.50000,12.84000,532400
05/09/2007,0000,12.84000,13.08000,12.79000,12.98000,69600
05/10/2007,0000,12.93000,13.08000,12.93000,13.08000,90400
05/11/2007,0000,13.08000,13.08000,12.88000,12.93000,49900
05/14/2007,0000,12.50000,12.98000,12.50000,12.88000,37400
05/15/2007,0000,12.69000,12.93000,12.69000,12.74000,36400
05/16/2007,0000,12.74000,12.79000,12.74000,12.79000,37400
05/17/2007,0000,12.79000,13.32000,12.79000,13.17000,256800
05/18/2007,0000,13.08000,13.27000,12.98000,13.22000,53000
05/21/2007,0000,13.41000,13.61000,13.27000,13.41000,149700
05/22/2007,0000,13.46000,13.70000,13.32000,13.37000,180900
05/23/2007,0000,13.37000,13.85000,13.37000,13.51000,360800
05/24/2007,0000,13.51000,13.51000,13.27000,13.27000,109200
05/25/2007,0000,13.27000,13.46000,13.03000,13.27000,94600
05/28/2007,0000,13.41000,13.41000,13.03000,13.03000,38400
05/29/2007,0000,13.08000,13.08000,12.88000,12.88000,94600
05/30/2007,0000,12.84000,13.03000,12.69000,12.69000,100800
05/31/2007,0000,12.88000,12.88000,12.69000,12.88000,162200
06/01/2007,0000,12.36000,12.84000,12.36000,12.69000,62400
06/04/2007,0000,13.27000,13.27000,12.74000,12.79000,86300
06/05/2007,0000,12.79000,12.88000,12.60000,12.60000,89400
06/06/2007,0000,12.64000,12.79000,12.60000,12.79000,112300
06/07/2007,0000,12.50000,12.74000,12.50000,12.74000,94600
06/08/2007,0000,12.50000,12.88000,12.50000,12.88000,184000
06/11/2007,0000,13.27000,13.32000,12.98000,13.27000,255800
06/12/2007,0000,13.46000,13.75000,13.37000,13.51000,274500
06/13/2007,0000,13.46000,13.46000,13.27000,13.46000,85200
06/14/2007,0000,13.37000,13.46000,13.17000,13.46000,91500
06/15/2007,0000,13.56000,13.56000,13.27000,13.32000,55100
06/20/2007,0000,13.37000,13.51000,13.37000,13.46000,147600
06/21/2007,0000,13.65000,13.65000,13.37000,13.37000,219400
06/22/2007,0000,13.08000,13.46000,13.08000,13.37000,65500
06/25/2007,0000,13.70000,13.94000,13.61000,13.85000,368100
06/26/2007,0000,13.85000,14.04000,13.56000,13.85000,290100
06/27/2007,0000,13.85000,13.85000,13.61000,13.85000,172600
06/28/2007,0000,13.85000,14.28000,13.75000,14.13000,538700
06/29/2007,0000,14.23000,14.42000,13.85000,13.99000,565700
07/02/2007,0000,14.04000,14.52000,14.04000,14.23000,186100
07/03/2007,0000,14.42000,14.42000,14.09000,14.23000,378500
07/04/2007,0000,14.23000,14.38000,13.99000,14.18000,246400
07/05/2007,0000,14.23000,14.28000,13.99000,14.13000,380600
07/06/2007,0000,14.23000,14.42000,14.18000,14.28000,508500
07/09/2007,0000,14.38000,14.62000,13.94000,13.94000,366000
07/10/2007,0000,14.23000,14.23000,13.94000,14.09000,271400
07/11/2007,0000,14.09000,14.09000,13.75000,13.75000,293200
07/12/2007,0000,13.85000,14.52000,13.85000,14.52000,718600
07/13/2007,0000,14.66000,14.81000,14.33000,14.42000,538700
07/16/2007,0000,15.10000,15.30000,15.00000,15.10000,598000
07/17/2007,0000,14.52000,15.53000,14.52000,15.53000,1122100
07/18/2007,0000,16.01000,16.59000,16.01000,16.59000,1345700
07/19/2007,0000,17.74000,17.74000,16.68000,17.31000,4105900
07/20/2007,0000,16.11000,17.02000,16.11000,16.63000,1718000
07/23/2007,0000,17.21000,17.21000,15.67000,16.25000,712400
07/24/2007,0000,16.25000,16.59000,16.25000,16.39000,618800
07/25/2007,0000,16.54000,16.78000,15.87000,16.44000,1130400
07/26/2007,0000,16.75000,17.00000,16.10000,16.10000,861000
07/27/2007,0000,15.35000,15.85000,15.00000,15.10000,451000
07/30/2007,0000,14.50000,15.30000,14.50000,15.00000,204000
07/31/2007,0000,15.45000,15.70000,15.05000,15.50000,248000
08/01/2007,0000,15.15000,15.20000,14.45000,14.45000,523000
08/02/2007,0000,14.60000,14.60000,13.80000,14.20000,318000
08/03/2007,0000,14.40000,14.55000,14.10000,14.20000,217000
08/06/2007,0000,13.95000,15.05000,13.85000,14.30000,279000
08/07/2007,0000,14.50000,14.65000,14.20000,14.35000,110000
08/08/2007,0000,14.20000,14.95000,14.20000,14.60000,307000
08/09/2007,0000,14.80000,14.90000,14.60000,14.85000,317000
08/10/2007,0000,14.30000,14.35000,14.10000,14.10000,235000
08/13/2007,0000,14.15000,14.35000,14.10000,14.20000,109000
08/14/2007,0000,14.30000,14.40000,14.10000,14.10000,61000
08/15/2007,0000,14.00000,14.10000,13.40000,13.40000,196000
08/16/2007,0000,12.85000,13.20000,12.50000,12.60000,473000
08/17/2007,0000,12.60000,12.80000,11.85000,12.45000,397000
08/20/2007,0000,12.60000,12.90000,12.50000,12.70000,268000
08/21/2007,0000,13.10000,13.10000,12.50000,12.50000,140000
08/22/2007,0000,12.50000,12.65000,12.50000,12.60000,127000
08/23/2007,0000,12.70000,12.95000,12.60000,12.80000,190000
08/24/2007,0000,12.90000,12.90000,12.65000,12.80000,144000
08/27/2007,0000,12.80000,13.00000,12.75000,12.75000,139000
08/28/2007,0000,12.65000,12.75000,12.60000,12.60000,124000
08/29/2007,0000,12.60000,12.60000,12.50000,12.60000,157000
08/30/2007,0000,12.60000,12.90000,12.60000,12.65000,161000
08/31/2007,0000,12.65000,12.80000,12.65000,12.80000,195000
09/03/2007,0000,12.90000,12.95000,12.70000,12.90000,181000
09/04/2007,0000,12.90000,13.20000,12.90000,13.10000,937000
09/05/2007,0000,13.30000,13.30000,12.85000,12.85000,146000
09/06/2007,0000,12.85000,12.90000,12.70000,12.75000,159000
09/07/2007,0000,12.80000,13.25000,12.80000,13.00000,647000
09/10/2007,0000,12.95000,13.00000,12.60000,13.00000,123000
09/11/2007,0000,13.00000,13.20000,12.85000,13.10000,196000
09/12/2007,0000,13.10000,13.25000,12.80000,12.90000,132000
09/13/2007,0000,12.95000,13.10000,12.80000,12.90000,221000
09/14/2007,0000,12.90000,13.00000,12.85000,12.85000,97000
09/17/2007,0000,12.85000,13.05000,12.80000,12.85000,674000
09/19/2007,0000,12.90000,12.90000,12.65000,12.65000,196000
09/20/2007,0000,12.65000,12.90000,12.65000,12.70000,568000
09/21/2007,0000,12.80000,13.55000,12.80000,13.55000,750000
09/26/2007,0000,14.00000,14.45000,14.00000,14.10000,990000
09/27/2007,0000,14.10000,14.10000,13.75000,13.85000,443000
09/28/2007,0000,13.80000,14.00000,13.60000,13.60000,145000
10/01/2007,0000,14.10000,14.35000,13.80000,14.20000,371000
10/02/2007,0000,14.30000,14.45000,14.00000,14.15000,206000
10/03/2007,0000,14.10000,14.25000,14.00000,14.20000,126000
10/04/2007,0000,14.00000,14.20000,13.80000,14.00000,166000
10/05/2007,0000,14.10000,14.10000,13.65000,13.95000,100000
10/08/2007,0000,13.95000,14.10000,13.95000,13.95000,130000
10/09/2007,0000,13.95000,13.95000,13.50000,13.60000,108000
10/11/2007,0000,13.60000,13.80000,13.50000,13.80000,423000
10/12/2007,0000,13.70000,13.85000,13.50000,13.55000,174000
10/15/2007,0000,13.50000,13.55000,13.35000,13.50000,446000
10/16/2007,0000,13.50000,13.60000,13.20000,13.40000,173000
10/17/2007,0000,13.30000,13.55000,13.30000,13.40000,68000
10/18/2007,0000,13.40000,13.50000,13.40000,13.40000,320000
10/19/2007,0000,13.50000,13.55000,13.40000,13.40000,57000
10/22/2007,0000,13.20000,13.20000,12.70000,13.00000,122000
10/23/2007,0000,13.00000,13.30000,13.00000,13.20000,85000
10/24/2007,0000,13.30000,13.40000,13.10000,13.10000,73000
10/25/2007,0000,13.10000,13.20000,13.00000,13.10000,57000
10/26/2007,0000,13.10000,13.25000,13.00000,13.20000,51000
10/29/2007,0000,13.30000,13.50000,13.30000,13.45000,81000
10/30/2007,0000,13.70000,13.70000,13.30000,13.45000,43000
10/31/2007,0000,13.40000,13.50000,13.40000,13.50000,16000
11/01/2007,0000,13.20000,13.40000,13.20000,13.25000,13000
11/02/2007,0000,12.50000,13.20000,12.50000,13.00000,70000
11/05/2007,0000,12.70000,12.90000,12.60000,12.90000,65000
11/06/2007,0000,12.70000,12.85000,12.50000,12.85000,70000
11/07/2007,0000,12.90000,13.00000,12.70000,12.70000,86000
11/08/2007,0000,12.80000,12.85000,12.25000,12.30000,578000
11/09/2007,0000,12.05000,12.45000,12.05000,12.30000,123000
11/12/2007,0000,12.20000,12.30000,11.90000,12.00000,325000
11/13/2007,0000,12.00000,12.30000,12.00000,12.20000,140000
11/14/2007,0000,13.00000,13.00000,12.25000,12.45000,117000
11/15/2007,0000,12.45000,12.50000,12.30000,12.45000,70000
11/16/2007,0000,12.40000,12.40000,12.05000,12.40000,45000
11/19/2007,0000,12.45000,12.50000,12.25000,12.35000,64000
11/20/2007,0000,12.25000,12.70000,11.80000,12.70000,159000
11/21/2007,0000,12.55000,12.55000,12.15000,12.45000,108000
11/22/2007,0000,12.15000,12.45000,12.15000,12.40000,24000
11/23/2007,0000,12.15000,12.30000,12.05000,12.10000,50000
11/26/2007,0000,12.00000,12.40000,12.00000,12.40000,68000
11/27/2007,0000,11.90000,12.30000,11.85000,12.30000,123000
11/28/2007,0000,12.20000,12.50000,11.80000,12.40000,484000
11/29/2007,0000,12.45000,12.50000,12.25000,12.30000,42000
11/30/2007,0000,12.30000,12.50000,12.20000,12.50000,55000
12/03/2007,0000,12.50000,12.55000,12.45000,12.45000,71000
12/04/2007,0000,12.55000,12.55000,12.35000,12.35000,18000
12/05/2007,0000,12.40000,12.50000,12.35000,12.45000,43000
12/06/2007,0000,12.45000,12.65000,12.45000,12.60000,29000
12/07/2007,0000,12.60000,12.70000,12.45000,12.45000,33000
12/10/2007,0000,12.45000,12.60000,12.40000,12.50000,497000
12/11/2007,0000,12.30000,12.40000,12.30000,12.40000,31000
12/12/2007,0000,12.30000,12.40000,12.00000,12.40000,59000
12/13/2007,0000,12.30000,12.40000,12.05000,12.10000,35000
12/14/2007,0000,12.15000,12.25000,11.70000,12.25000,396000
12/17/2007,0000,12.20000,12.20000,11.80000,11.80000,88000
12/18/2007,0000,11.70000,11.75000,11.50000,11.65000,619000
12/19/2007,0000,11.70000,11.95000,11.70000,11.70000,178000
12/20/2007,0000,11.65000,11.70000,11.60000,11.60000,186000
12/21/2007,0000,11.60000,11.75000,11.60000,11.60000,472000
12/24/2007,0000,11.70000,11.95000,11.65000,11.95000,511000
12/25/2007,0000,11.95000,12.05000,11.95000,12.00000,544000
12/26/2007,0000,11.90000,12.00000,11.90000,12.00000,105000
12/27/2007,0000,12.00000,12.05000,11.75000,11.80000,75000
12/28/2007,0000,11.80000,12.20000,11.80000,12.20000,438000
12/31/2007,0000,12.20000,12.30000,12.15000,12.15000,32000
01/02/2008,0000,12.10000,12.25000,12.00000,12.00000,60000
01/03/2008,0000,12.00000,12.15000,12.00000,12.05000,9000
01/04/2008,0000,11.95000,12.05000,11.95000,11.95000,66000
01/07/2008,0000,11.80000,11.80000,11.60000,11.70000,134000
01/08/2008,0000,11.80000,11.85000,11.80000,11.85000,2000
01/09/2008,0000,11.70000,11.85000,11.70000,11.85000,30000
01/10/2008,0000,11.90000,12.00000,11.80000,12.00000,31000
01/11/2008,0000,11.85000,11.90000,11.80000,11.90000,47000
01/14/2008,0000,12.15000,12.15000,11.75000,12.00000,112000
01/15/2008,0000,12.00000,12.15000,11.85000,12.05000,277000
01/16/2008,0000,12.00000,12.15000,11.95000,11.95000,60000
01/17/2008,0000,12.00000,12.25000,11.95000,12.00000,57000
01/18/2008,0000,11.95000,12.15000,11.80000,12.15000,197000
01/21/2008,0000,12.00000,12.15000,12.00000,12.15000,17000
01/22/2008,0000,11.95000,11.95000,11.75000,11.75000,148000
01/23/2008,0000,11.85000,11.90000,11.75000,11.85000,135000
01/24/2008,0000,11.85000,11.90000,11.70000,11.90000,169000
01/25/2008,0000,11.85000,11.85000,11.70000,11.75000,215000
01/28/2008,0000,11.75000,11.75000,11.70000,11.70000,71000
01/29/2008,0000,11.60000,11.90000,11.60000,11.80000,127000
01/30/2008,0000,11.75000,11.75000,11.70000,11.75000,64000
01/31/2008,0000,11.75000,11.80000,11.70000,11.70000,43000
02/01/2008,0000,11.75000,11.80000,11.75000,11.75000,29000
02/12/2008,0000,11.50000,11.70000,11.50000,11.70000,33000
02/13/2008,0000,11.70000,11.75000,11.70000,11.70000,13000
02/14/2008,0000,11.70000,12.00000,11.70000,11.80000,42000
02/15/2008,0000,11.90000,11.95000,11.90000,11.95000,3000
02/18/2008,0000,11.95000,11.95000,11.80000,11.90000,125000
02/19/2008,0000,11.95000,12.00000,11.85000,11.85000,100000
02/20/2008,0000,11.90000,11.95000,11.90000,11.90000,21000
02/21/2008,0000,11.85000,12.10000,11.85000,12.00000,78000
02/22/2008,0000,12.80000,12.80000,12.80000,12.80000,199000
02/25/2008,0000,13.65000,13.65000,13.65000,13.65000,283000
02/26/2008,0000,14.50000,14.50000,13.50000,13.75000,959000
02/27/2008,0000,13.75000,13.75000,13.45000,13.50000,377000
02/29/2008,0000,13.50000,13.90000,13.35000,13.80000,211000
03/03/2008,0000,13.60000,13.75000,13.55000,13.75000,175000
03/04/2008,0000,13.80000,14.35000,13.75000,14.10000,551000
03/05/2008,0000,14.10000,14.40000,13.85000,14.00000,598000
03/06/2008,0000,14.00000,14.20000,13.70000,13.90000,140000
03/07/2008,0000,13.70000,13.85000,13.50000,13.65000,65000
03/10/2008,0000,13.50000,13.65000,13.35000,13.35000,67000
03/11/2008,0000,13.30000,13.75000,13.30000,13.60000,114000
03/12/2008,0000,13.85000,13.85000,13.45000,13.50000,99000
03/13/2008,0000,13.45000,13.65000,13.45000,13.50000,150000
03/14/2008,0000,13.60000,13.60000,13.40000,13.45000,72000
03/17/2008,0000,13.40000,13.40000,13.10000,13.15000,34000
03/18/2008,0000,13.20000,13.20000,13.10000,13.15000,15000
03/19/2008,0000,13.15000,13.20000,12.85000,12.90000,87000
03/20/2008,0000,13.20000,13.35000,12.85000,13.30000,115000
03/21/2008,0000,13.30000,13.35000,13.00000,13.10000,141000
03/24/2008,0000,13.50000,14.00000,13.00000,13.90000,473000
03/25/2008,0000,13.80000,13.90000,13.50000,13.60000,135000
03/26/2008,0000,13.70000,13.70000,13.50000,13.50000,119000
03/27/2008,0000,13.60000,13.60000,13.25000,13.35000,63000
03/28/2008,0000,13.35000,13.55000,13.35000,13.50000,87000
03/31/2008,0000,13.55000,13.60000,13.40000,13.60000,30000
04/01/2008,0000,13.65000,13.65000,13.40000,13.45000,43000
04/02/2008,0000,13.65000,13.70000,13.45000,13.45000,42000
04/03/2008,0000,13.50000,13.55000,13.40000,13.45000,71000
04/07/2008,0000,13.45000,13.70000,13.45000,13.60000,109000
04/08/2008,0000,13.60000,13.60000,13.40000,13.45000,44000
04/09/2008,0000,13.45000,13.55000,13.35000,13.35000,81000
04/10/2008,0000,13.50000,13.60000,13.50000,13.60000,109000
04/11/2008,0000,13.60000,14.55000,13.60000,14.10000,690000
04/14/2008,0000,13.85000,14.80000,13.85000,14.65000,544000
04/15/2008,0000,15.15000,15.30000,14.70000,15.25000,740000
04/16/2008,0000,15.25000,15.25000,14.85000,15.10000,263000
04/17/2008,0000,15.10000,16.15000,14.95000,16.15000,1321000
04/18/2008,0000,17.25000,17.25000,17.25000,17.25000,1820000
04/21/2008,0000,18.45000,18.45000,17.35000,17.60000,8514000
04/22/2008,0000,17.40000,18.70000,17.00000,18.30000,5016000
04/23/2008,0000,18.30000,18.30000,17.05000,17.10000,3028000
04/24/2008,0000,18.25000,18.25000,18.05000,18.25000,3252000
04/25/2008,0000,19.50000,19.50000,18.70000,18.90000,13961000
04/28/2008,0000,18.90000,18.90000,17.60000,18.00000,3031000
04/29/2008,0000,18.00000,18.45000,17.50000,18.20000,2354000
04/30/2008,0000,18.20000,18.20000,17.55000,17.60000,1462000
05/02/2008,0000,17.70000,18.10000,17.10000,17.85000,2577000
05/05/2008,0000,17.70000,19.05000,17.70000,19.05000,4136000
05/06/2008,0000,19.20000,19.20000,17.90000,18.35000,3080000
05/07/2008,0000,18.35000,18.60000,18.00000,18.35000,2107000
05/08/2008,0000,18.00000,19.15000,18.00000,18.40000,2028000
05/09/2008,0000,18.45000,19.40000,18.20000,18.65000,4362000
05/12/2008,0000,18.40000,18.65000,17.80000,18.00000,1707000
05/13/2008,0000,18.35000,18.35000,17.40000,17.85000,1183000
05/14/2008,0000,17.85000,18.35000,17.85000,18.30000,2381000
05/15/2008,0000,18.15000,18.25000,17.70000,17.75000,1885000
05/16/2008,0000,17.80000,17.95000,17.20000,17.20000,1384000
05/19/2008,0000,17.40000,18.30000,17.05000,17.80000,3267000
05/20/2008,0000,18.05000,19.00000,17.90000,19.00000,9280000
05/21/2008,0000,20.00000,20.30000,19.60000,20.30000,3693000
05/22/2008,0000,21.00000,21.70000,19.75000,20.00000,24811000
05/23/2008,0000,20.00000,20.75000,19.60000,19.95000,7594000
05/26/2008,0000,20.15000,20.30000,18.60000,18.60000,3075000
05/27/2008,0000,17.80000,18.30000,17.30000,17.70000,4260000
05/28/2008,0000,18.10000,18.10000,16.75000,16.75000,2630000
05/29/2008,0000,17.00000,17.35000,16.50000,16.70000,3628000
05/30/2008,0000,16.70000,16.90000,15.55000,16.35000,3305000
06/02/2008,0000,15.85000,16.15000,15.40000,15.90000,1409000
06/03/2008,0000,15.70000,16.45000,15.60000,16.10000,2530000
06/04/2008,0000,16.10000,16.40000,15.70000,16.00000,2944000
06/05/2008,0000,16.00000,16.40000,15.75000,16.20000,1463000
06/06/2008,0000,16.20000,16.50000,16.00000,16.10000,1711000
06/10/2008,0000,15.70000,16.60000,15.70000,16.60000,5190000
06/11/2008,0000,16.10000,16.30000,15.45000,15.45000,2777000
06/12/2008,0000,14.70000,14.90000,14.40000,14.40000,2515000
06/13/2008,0000,14.40000,14.75000,13.90000,14.65000,2134000
06/16/2008,0000,14.95000,15.00000,14.15000,14.20000,1543000
06/17/2008,0000,14.25000,14.45000,14.00000,14.30000,1086000
06/18/2008,0000,14.35000,15.30000,14.35000,15.30000,1676000
06/19/2008,0000,15.50000,16.30000,15.50000,16.00000,5508000
06/20/2008,0000,15.70000,16.05000,14.90000,14.90000,2205000
06/23/2008,0000,14.05000,14.45000,14.00000,14.05000,1217000
06/24/2008,0000,14.05000,14.35000,13.80000,13.80000,869000
06/25/2008,0000,13.80000,14.20000,13.80000,14.00000,894000
06/26/2008,0000,14.00000,14.60000,14.00000,14.00000,943000
06/27/2008,0000,13.40000,13.80000,13.05000,13.40000,1767000
06/30/2008,0000,14.00000,14.10000,12.90000,13.00000,1355000
07/01/2008,0000,13.10000,13.35000,12.50000,12.50000,1758000
07/02/2008,0000,12.75000,13.00000,12.50000,12.90000,1013000
07/03/2008,0000,12.50000,13.80000,12.10000,13.75000,1250000
07/04/2008,0000,13.65000,13.65000,12.90000,12.90000,1139000
07/07/2008,0000,12.90000,13.40000,12.90000,13.25000,522000
07/08/2008,0000,13.05000,13.75000,12.85000,12.85000,1337000
07/09/2008,0000,13.10000,13.40000,12.80000,12.85000,685000
07/10/2008,0000,13.05000,13.70000,13.05000,13.40000,2600000
07/11/2008,0000,13.60000,14.30000,13.00000,14.30000,2640000
07/14/2008,0000,14.50000,14.80000,14.30000,14.35000,2319000
07/15/2008,0000,14.40000,14.50000,13.70000,13.80000,1652000
07/16/2008,0000,13.80000,14.10000,13.00000,13.05000,1007000
07/17/2008,0000,13.50000,13.60000,13.30000,13.60000,1031000
07/18/2008,0000,13.80000,13.80000,12.85000,13.00000,1198000
07/21/2008,0000,13.40000,13.40000,12.40000,12.90000,1062000
07/22/2008,0000,12.90000,13.20000,12.50000,13.10000,552000
07/23/2008,0000,13.40000,13.80000,13.10000,13.75000,750000
07/24/2008,0000,13.30000,13.85000,13.30000,13.50000,553000
07/25/2008,0000,13.25000,13.70000,13.15000,13.45000,581000
07/29/2008,0000,13.20000,13.35000,13.05000,13.10000,499000
07/30/2008,0000,13.20000,13.65000,13.20000,13.50000,526000
07/31/2008,0000,13.60000,13.85000,13.40000,13.40000,855000
08/01/2008,0000,13.70000,14.10000,13.70000,13.90000,1369000
08/04/2008,0000,13.90000,13.90000,13.50000,13.60000,464000
08/05/2008,0000,13.50000,13.60000,12.80000,13.25000,942000
08/06/2008,0000,13.50000,13.50000,13.00000,13.25000,455000
08/07/2008,0000,13.25000,13.85000,13.25000,13.40000,521000
08/08/2008,0000,13.20000,13.60000,13.20000,13.45000,495000
08/11/2008,0000,13.55000,13.85000,13.45000,13.80000,272000
08/12/2008,0000,14.00000,14.00000,13.50000,13.50000,692000
08/13/2008,0000,13.20000,13.75000,13.20000,13.70000,293000
08/14/2008,0000,13.40000,14.10000,13.40000,14.10000,826000
08/15/2008,0000,14.20000,14.20000,13.60000,13.60000,273000
08/18/2008,0000,13.55000,13.70000,13.25000,13.45000,306000
08/19/2008,0000,13.35000,13.60000,13.15000,13.40000,245000
08/20/2008,0000,13.40000,13.60000,13.25000,13.35000,196000
08/21/2008,0000,13.35000,13.50000,13.15000,13.15000,535000
08/22/2008,0000,13.45000,13.45000,13.15000,13.15000,461000
08/25/2008,0000,12.35000,12.80000,12.35000,12.70000,386000
08/26/2008,0000,12.70000,12.70000,12.50000,12.60000,151000
08/27/2008,0000,12.70000,12.80000,12.60000,12.70000,151000
08/28/2008,0000,12.60000,13.20000,12.60000,13.20000,306000
08/29/2008,0000,13.20000,13.40000,12.95000,13.00000,215000
09/01/2008,0000,12.95000,13.15000,12.80000,12.95000,217000
09/02/2008,0000,13.05000,13.05000,12.60000,12.65000,290000
09/03/2008,0000,12.70000,12.70000,11.80000,12.00000,1236000
09/04/2008,0000,11.80000,12.00000,11.75000,11.80000,596000
09/05/2008,0000,11.20000,12.00000,11.00000,11.80000,521000
09/08/2008,0000,12.35000,12.60000,12.10000,12.60000,301000
09/09/2008,0000,12.60000,12.60000,11.85000,11.90000,213000
09/10/2008,0000,11.90000,12.25000,11.90000,12.25000,81000
09/11/2008,0000,12.30000,12.30000,11.40000,11.45000,1049000
09/12/2008,0000,11.50000,11.75000,11.30000,11.50000,305000
09/15/2008,0000,11.40000,11.55000,11.40000,11.40000,200000
09/16/2008,0000,10.75000,11.35000,10.65000,10.65000,1114000
09/17/2008,0000,10.80000,11.20000,10.60000,10.80000,772000
09/18/2008,0000,10.10000,10.80000,10.05000,10.40000,1887000
09/19/2008,0000,10.70000,11.05000,10.50000,11.05000,382000
09/22/2008,0000,11.05000,11.20000,10.60000,10.95000,454000
09/23/2008,0000,10.60000,11.30000,10.60000,11.15000,755000
09/24/2008,0000,10.85000,11.25000,10.85000,11.00000,303000
09/25/2008,0000,11.00000,11.15000,10.85000,11.00000,336000
09/26/2008,0000,11.20000,11.20000,10.65000,10.65000,767000
09/30/2008,0000,9.91000,10.40000,9.91000,10.10000,1401000
10/01/2008,0000,10.30000,10.45000,10.00000,10.15000,391000
10/02/2008,0000,10.10000,10.30000,10.10000,10.20000,388000
10/03/2008,0000,10.10000,10.50000,10.10000,10.50000,495000
10/06/2008,0000,10.50000,10.50000,10.15000,10.15000,110000
10/07/2008,0000,10.00000,10.35000,10.00000,10.35000,650000
10/08/2008,0000,10.30000,10.40000,9.94000,10.10000,2123000
10/09/2008,0000,10.10000,10.10000,9.81000,9.99000,1372000
10/13/2008,0000,10.00000,10.00000,9.75000,9.82000,332000
10/14/2008,0000,10.50000,10.50000,10.15000,10.40000,185000
10/15/2008,0000,10.20000,10.30000,10.10000,10.30000,198000
10/16/2008,0000,9.98000,10.20000,9.98000,10.00000,77000
10/17/2008,0000,10.10000,10.20000,10.00000,10.05000,111000
10/20/2008,0000,10.05000,10.05000,9.85000,9.95000,114000
10/21/2008,0000,10.20000,10.20000,10.00000,10.00000,168000
10/22/2008,0000,10.00000,10.10000,9.95000,9.95000,231000
10/23/2008,0000,9.95000,10.20000,9.95000,10.00000,487000
10/24/2008,0000,10.15000,10.15000,9.85000,9.88000,399000
10/27/2008,0000,9.19000,9.80000,9.19000,9.40000,403000
10/28/2008,0000,9.01000,9.30000,8.92000,9.20000,381000
10/29/2008,0000,9.40000,9.55000,9.06000,9.10000,183000
10/30/2008,0000,9.23000,9.73000,9.10000,9.60000,197000
10/31/2008,0000,9.80000,10.25000,9.80000,10.25000,318000
11/03/2008,0000,10.70000,10.95000,10.50000,10.95000,461000
11/04/2008,0000,11.45000,11.45000,10.90000,11.20000,740000
11/05/2008,0000,11.55000,11.65000,11.00000,11.00000,501000
11/06/2008,0000,10.60000,11.30000,10.40000,10.60000,152000
11/07/2008,0000,10.10000,11.25000,10.10000,11.20000,309000
11/10/2008,0000,11.45000,11.80000,11.20000,11.60000,432000
11/11/2008,0000,10.95000,11.30000,10.95000,11.00000,230000
11/12/2008,0000,10.45000,10.90000,10.45000,10.90000,134000
11/13/2008,0000,10.90000,10.90000,10.30000,10.35000,334000
11/14/2008,0000,10.80000,10.80000,10.15000,10.25000,360000
11/17/2008,0000,10.05000,10.40000,10.00000,10.20000,118000
11/18/2008,0000,10.20000,10.30000,9.70000,10.00000,400000
11/19/2008,0000,10.10000,10.15000,9.93000,10.00000,154000
11/20/2008,0000,9.96000,10.05000,9.82000,9.90000,169000
11/21/2008,0000,9.90000,10.20000,9.55000,10.20000,270000
11/24/2008,0000,10.20000,10.45000,9.95000,10.15000,220000
11/25/2008,0000,10.40000,10.50000,10.30000,10.40000,134000
11/26/2008,0000,10.50000,10.55000,10.20000,10.40000,163000
11/27/2008,0000,10.60000,10.75000,10.40000,10.70000,597000
11/28/2008,0000,10.70000,10.75000,10.45000,10.60000,268000
12/01/2008,0000,10.60000,10.60000,10.30000,10.35000,343000
12/02/2008,0000,10.00000,10.25000,10.00000,10.00000,462000
12/03/2008,0000,10.00000,10.20000,10.00000,10.05000,153000
12/04/2008,0000,10.05000,10.10000,9.94000,9.96000,107000
12/05/2008,0000,10.00000,10.00000,9.96000,9.96000,67000
12/08/2008,0000,10.00000,10.50000,9.90000,10.50000,498000
12/09/2008,0000,10.10000,10.30000,9.97000,10.00000,448000
12/10/2008,0000,10.00000,10.25000,10.00000,10.20000,407000
12/11/2008,0000,10.05000,10.50000,10.05000,10.30000,644000
12/12/2008,0000,10.30000,10.55000,10.20000,10.30000,490000
12/15/2008,0000,10.35000,10.60000,10.35000,10.50000,583000
12/16/2008,0000,10.50000,10.60000,10.45000,10.55000,352000
12/17/2008,0000,10.55000,10.60000,10.10000,10.10000,351000
12/18/2008,0000,10.15000,10.50000,10.15000,10.20000,233000
12/19/2008,0000,10.20000,10.30000,10.05000,10.20000,240000
12/22/2008,0000,10.20000,10.20000,9.82000,9.82000,324000
12/23/2008,0000,9.82000,9.99000,9.78000,9.84000,226000
12/24/2008,0000,9.84000,9.99000,9.84000,9.99000,72000
12/25/2008,0000,10.05000,10.05000,9.90000,9.95000,61000
12/26/2008,0000,9.95000,10.20000,9.95000,10.10000,71000
12/29/2008,0000,10.00000,10.15000,10.00000,10.00000,102000
12/30/2008,0000,10.00000,10.15000,10.00000,10.05000,196000
12/31/2008,0000,10.10000,10.20000,10.00000,10.05000,136000
01/05/2009,0000,10.30000,10.30000,10.05000,10.05000,151000
01/06/2009,0000,10.20000,10.25000,10.05000,10.10000,224000
01/07/2009,0000,10.20000,10.30000,10.10000,10.15000,340000
01/08/2009,0000,10.20000,10.50000,10.10000,10.10000,834000
01/09/2009,0000,10.10000,10.25000,9.95000,9.98000,370000
01/12/2009,0000,9.95000,10.00000,9.92000,10.00000,124000
01/13/2009,0000,10.10000,10.10000,9.90000,9.95000,140000
01/14/2009,0000,10.05000,10.05000,9.95000,9.96000,159000
01/15/2009,0000,9.91000,9.95000,9.90000,9.92000,233000
01/16/2009,0000,9.93000,9.94000,9.91000,9.92000,102000
01/19/2009,0000,9.91000,9.93000,9.90000,9.93000,100000
01/20/2009,0000,9.90000,9.90000,9.80000,9.80000,195000
01/21/2009,0000,9.75000,9.89000,9.75000,9.81000,163000
02/02/2009,0000,9.81000,9.85000,9.81000,9.81000,67000
02/03/2009,0000,9.81000,9.99000,9.81000,9.85000,154000
02/04/2009,0000,9.87000,9.90000,9.82000,9.86000,21000
02/05/2009,0000,9.81000,9.95000,9.80000,9.95000,137000
02/06/2009,0000,9.95000,10.00000,9.87000,9.90000,244000
02/09/2009,0000,9.98000,10.30000,9.98000,10.25000,422000
02/10/2009,0000,10.25000,10.25000,10.00000,10.00000,148000
02/11/2009,0000,10.00000,10.10000,9.92000,9.97000,323000
02/12/2009,0000,9.97000,10.30000,9.97000,9.97000,563000
02/13/2009,0000,10.00000,10.10000,9.96000,10.00000,194000
02/16/2009,0000,10.00000,10.00000,9.95000,9.98000,88000
02/17/2009,0000,10.00000,10.00000,9.85000,9.89000,165000
02/18/2009,0000,9.75000,10.05000,9.75000,10.05000,130000
02/19/2009,0000,9.90000,9.95000,9.81000,9.90000,160000
02/20/2009,0000,9.85000,9.88000,9.82000,9.86000,193000
02/23/2009,0000,9.81000,10.00000,9.81000,9.90000,106000
02/24/2009,0000,9.85000,9.85000,9.80000,9.81000,53000
02/25/2009,0000,9.97000,9.99000,9.80000,9.82000,90000
02/26/2009,0000,9.81000,9.85000,9.75000,9.80000,184000
02/27/2009,0000,9.80000,9.89000,9.78000,9.89000,112000
03/02/2009,0000,9.80000,9.88000,9.74000,9.74000,145000
03/03/2009,0000,9.70000,9.80000,9.68000,9.80000,118000
03/04/2009,0000,9.78000,9.90000,9.78000,9.80000,71000
03/05/2009,0000,9.82000,9.90000,9.82000,9.89000,108000
03/06/2009,0000,9.89000,9.89000,9.78000,9.79000,59000
03/09/2009,0000,9.89000,9.89000,9.77000,9.83000,145000
03/10/2009,0000,9.80000,9.85000,9.78000,9.85000,335000
03/11/2009,0000,9.95000,10.10000,9.95000,9.98000,476000
03/12/2009,0000,9.98000,10.05000,9.87000,9.98000,202000
03/13/2009,0000,10.10000,10.25000,10.00000,10.20000,590000
03/16/2009,0000,10.30000,10.45000,10.30000,10.40000,453000
03/17/2009,0000,10.40000,10.45000,10.25000,10.45000,350000
03/18/2009,0000,10.60000,10.60000,10.30000,10.40000,329000
03/19/2009,0000,10.35000,10.85000,10.35000,10.65000,728000
03/20/2009,0000,10.65000,10.85000,10.60000,10.60000,427000
03/23/2009,0000,10.60000,10.85000,10.55000,10.80000,265000
03/24/2009,0000,10.80000,11.10000,10.70000,10.90000,472000
03/25/2009,0000,11.00000,11.05000,10.60000,10.60000,540000
03/26/2009,0000,10.70000,10.90000,10.60000,10.75000,585000
03/27/2009,0000,10.75000,11.25000,10.75000,11.00000,719000
03/30/2009,0000,10.90000,10.90000,10.70000,10.75000,343000
03/31/2009,0000,10.70000,10.85000,10.60000,10.75000,262000
04/01/2009,0000,10.75000,10.90000,10.70000,10.90000,476000
04/02/2009,0000,11.00000,11.30000,11.00000,11.15000,825000
04/03/2009,0000,11.15000,11.55000,11.15000,11.15000,783000
04/06/2009,0000,11.30000,11.40000,11.10000,11.20000,477000
04/07/2009,0000,11.20000,11.45000,11.05000,11.45000,633000
04/08/2009,0000,11.40000,11.60000,11.15000,11.25000,521000
04/09/2009,0000,11.25000,11.70000,11.25000,11.60000,671000
04/10/2009,0000,11.80000,11.90000,11.40000,11.40000,595000
04/13/2009,0000,11.60000,11.65000,11.40000,11.55000,633000
04/14/2009,0000,11.60000,11.60000,11.45000,11.55000,453000
04/15/2009,0000,11.70000,11.75000,11.50000,11.60000,337000
04/16/2009,0000,11.80000,11.80000,11.50000,11.60000,514000
04/17/2009,0000,11.75000,11.75000,10.95000,11.00000,630000
04/20/2009,0000,11.00000,11.10000,10.75000,10.80000,232000
04/21/2009,0000,10.80000,11.10000,10.70000,11.10000,345000
04/22/2009,0000,11.10000,11.20000,10.95000,11.10000,299000
04/23/2009,0000,11.20000,11.20000,10.90000,10.90000,177000
04/24/2009,0000,10.70000,11.05000,10.70000,10.90000,316000
04/27/2009,0000,11.05000,11.40000,11.00000,11.35000,1021000
04/28/2009,0000,11.45000,11.45000,10.65000,10.75000,754000
04/29/2009,0000,10.75000,11.00000,10.55000,10.75000,441000
04/30/2009,0000,11.20000,11.45000,10.90000,11.30000,1380000
05/04/2009,0000,11.30000,11.80000,11.15000,11.60000,1433000
05/05/2009,0000,11.60000,11.80000,11.20000,11.25000,918000
05/06/2009,0000,11.15000,11.75000,11.15000,11.70000,1208000
05/07/2009,0000,11.80000,12.35000,11.60000,12.35000,2241000
05/08/2009,0000,12.45000,12.50000,11.95000,12.00000,845000
05/11/2009,0000,12.00000,12.15000,11.85000,11.95000,802000
05/12/2009,0000,11.95000,11.95000,11.45000,11.75000,556000
05/13/2009,0000,11.75000,11.80000,11.60000,11.75000,349000
05/14/2009,0000,11.60000,11.60000,11.40000,11.40000,456000
05/15/2009,0000,11.45000,11.60000,11.40000,11.55000,439000
05/18/2009,0000,11.60000,11.85000,11.45000,11.85000,612000
05/19/2009,0000,11.95000,12.15000,11.75000,11.85000,819000
05/20/2009,0000,11.90000,11.90000,11.50000,11.60000,689000
05/21/2009,0000,11.50000,11.75000,11.50000,11.70000,726000
05/22/2009,0000,11.50000,11.80000,11.50000,11.75000,902000
05/25/2009,0000,11.80000,12.55000,11.80000,12.55000,1253000
05/26/2009,0000,12.90000,12.95000,12.20000,12.35000,1616000
05/27/2009,0000,12.70000,12.90000,12.40000,12.45000,967000
06/01/2009,0000,12.50000,13.15000,12.50000,12.85000,1332000
06/02/2009,0000,12.95000,13.40000,12.85000,13.20000,1261000
06/03/2009,0000,13.10000,13.10000,12.55000,13.00000,780000
06/04/2009,0000,12.65000,13.00000,12.55000,12.85000,427000
06/05/2009,0000,12.75000,12.80000,12.60000,12.60000,295000
06/08/2009,0000,12.70000,12.80000,12.45000,12.45000,320000
06/09/2009,0000,12.30000,12.30000,11.65000,11.80000,810000
06/10/2009,0000,12.00000,12.00000,11.70000,11.80000,211000
06/11/2009,0000,12.00000,12.10000,11.80000,12.10000,272000
06/12/2009,0000,12.10000,12.20000,11.80000,11.85000,275000
06/15/2009,0000,11.80000,11.80000,11.30000,11.40000,393000
06/16/2009,0000,11.40000,11.50000,11.20000,11.50000,171000
06/17/2009,0000,11.50000,11.60000,11.40000,11.40000,88000
06/18/2009,0000,11.45000,11.50000,11.25000,11.30000,152000
06/19/2009,0000,11.35000,11.50000,11.30000,11.50000,139000
06/22/2009,0000,11.50000,11.75000,11.30000,11.75000,252000
06/23/2009,0000,11.60000,11.60000,11.40000,11.50000,151000
06/24/2009,0000,11.40000,11.75000,11.35000,11.60000,452000
06/25/2009,0000,11.65000,11.70000,11.40000,11.55000,287000
06/26/2009,0000,11.60000,11.70000,11.50000,11.60000,131000
06/29/2009,0000,11.40000,11.50000,11.30000,11.40000,403000
06/30/2009,0000,11.40000,11.60000,11.30000,11.30000,202000
07/01/2009,0000,11.50000,11.65000,11.35000,11.60000,133000
07/02/2009,0000,11.60000,11.70000,11.50000,11.65000,264000
07/03/2009,0000,11.55000,11.65000,11.45000,11.55000,114000
07/06/2009,0000,11.55000,11.60000,11.40000,11.45000,256000
07/07/2009,0000,11.45000,11.65000,11.45000,11.60000,105000
07/08/2009,0000,11.55000,11.60000,11.50000,11.60000,96000
07/09/2009,0000,11.60000,11.85000,11.60000,11.80000,275000
07/10/2009,0000,11.80000,11.80000,11.65000,11.65000,251000
07/13/2009,0000,11.80000,11.80000,11.35000,11.55000,250000
07/14/2009,0000,11.55000,11.60000,11.40000,11.45000,115000
07/15/2009,0000,11.60000,11.65000,11.50000,11.60000,146000
07/16/2009,0000,11.60000,11.90000,11.60000,11.75000,271000
07/17/2009,0000,11.65000,11.80000,11.65000,11.75000,80000
07/20/2009,0000,11.60000,11.90000,11.60000,11.80000,332000
07/21/2009,0000,11.90000,12.10000,11.80000,11.95000,415000
07/22/2009,0000,12.10000,12.30000,12.05000,12.15000,635000
07/23/2009,0000,12.25000,12.25000,12.00000,12.00000,238000
07/24/2009,0000,12.10000,12.10000,11.90000,11.95000,1021000
07/27/2009,0000,12.10000,12.15000,11.95000,12.10000,248000
07/28/2009,0000,12.15000,12.30000,12.10000,12.15000,1003000
07/29/2009,0000,12.30000,12.30000,12.05000,12.10000,271000
07/30/2009,0000,12.05000,12.15000,11.95000,12.10000,266000
07/31/2009,0000,12.25000,12.40000,12.15000,12.40000,890000
08/03/2009,0000,12.45000,12.55000,12.30000,12.50000,648000
08/04/2009,0000,12.55000,12.65000,12.25000,12.40000,422000
08/05/2009,0000,12.40000,12.40000,12.00000,12.20000,375000
08/06/2009,0000,12.30000,12.30000,12.05000,12.15000,202000
08/10/2009,0000,12.00000,12.25000,12.00000,12.10000,158000
08/11/2009,0000,12.10000,12.15000,12.00000,12.15000,216000
08/12/2009,0000,12.10000,12.20000,12.00000,12.10000,238000
08/13/2009,0000,12.20000,12.40000,12.15000,12.15000,305000
08/14/2009,0000,12.20000,12.35000,12.15000,12.30000,224000
08/17/2009,0000,12.30000,12.50000,12.00000,12.05000,731000
08/18/2009,0000,12.05000,12.10000,11.75000,11.85000,538000
08/19/2009,0000,11.95000,12.00000,11.85000,11.90000,210000
08/20/2009,0000,11.80000,12.00000,11.75000,11.90000,150000
08/21/2009,0000,12.00000,12.15000,12.00000,12.00000,558000
08/24/2009,0000,12.10000,12.25000,12.10000,12.25000,488000
08/25/2009,0000,11.70000,11.90000,11.60000,11.70000,288000
08/26/2009,0000,11.70000,12.50000,11.60000,12.20000,2267000
08/27/2009,0000,12.20000,12.30000,12.05000,12.30000,573000
08/28/2009,0000,12.30000,12.35000,12.05000,12.30000,548000
08/31/2009,0000,12.70000,13.10000,12.60000,12.75000,3852000
09/01/2009,0000,12.60000,12.75000,12.30000,12.35000,1210000
09/02/2009,0000,12.30000,12.60000,12.25000,12.30000,545000
09/03/2009,0000,12.30000,12.45000,12.25000,12.40000,505000
09/04/2009,0000,12.50000,12.60000,12.25000,12.25000,416000
09/07/2009,0000,12.30000,12.40000,12.10000,12.25000,455000
09/08/2009,0000,12.25000,12.35000,12.15000,12.20000,555000
09/09/2009,0000,12.25000,12.30000,12.10000,12.20000,374000
09/10/2009,0000,12.30000,12.45000,12.10000,12.25000,657000
09/11/2009,0000,12.20000,12.30000,12.20000,12.25000,157000
09/14/2009,0000,12.25000,12.30000,12.15000,12.20000,249000
09/15/2009,0000,12.20000,12.30000,12.15000,12.15000,193000
09/16/2009,0000,12.25000,12.35000,12.20000,12.30000,479000
09/17/2009,0000,12.35000,12.40000,12.30000,12.40000,541000
09/18/2009,0000,12.40000,12.40000,12.30000,12.40000,487000
09/21/2009,0000,12.40000,12.45000,12.30000,12.35000,306000
09/22/2009,0000,12.30000,12.50000,12.30000,12.40000,459000
09/23/2009,0000,12.50000,12.60000,12.25000,12.25000,373000
09/24/2009,0000,12.25000,12.25000,12.10000,12.20000,277000
09/25/2009,0000,12.15000,12.20000,12.15000,12.20000,109000
09/28/2009,0000,12.20000,12.30000,12.20000,12.25000,279000
09/29/2009,0000,12.35000,12.40000,12.25000,12.25000,278000
09/30/2009,0000,12.30000,12.50000,12.25000,12.45000,623000
10/01/2009,0000,12.45000,12.70000,12.45000,12.55000,542000
10/02/2009,0000,12.50000,12.60000,12.30000,12.35000,268000
10/05/2009,0000,12.50000,12.60000,12.35000,12.40000,143000
10/06/2009,0000,12.45000,12.70000,12.40000,12.50000,653000
10/07/2009,0000,12.80000,12.80000,12.45000,12.55000,561000
10/08/2009,0000,12.70000,12.85000,12.55000,12.70000,963000
10/09/2009,0000,12.75000,12.90000,12.65000,12.70000,461000
10/12/2009,0000,12.75000,12.80000,12.60000,12.70000,499000
10/13/2009,0000,12.60000,12.70000,12.50000,12.55000,332000
10/14/2009,0000,12.60000,12.95000,12.60000,12.85000,1243000
10/15/2009,0000,13.00000,13.05000,12.80000,12.80000,1067000
10/16/2009,0000,12.85000,13.00000,12.80000,12.90000,427000
10/19/2009,0000,12.90000,12.95000,12.75000,12.80000,277000
10/20/2009,0000,12.90000,13.00000,12.90000,12.90000,755000
10/21/2009,0000,12.90000,13.20000,12.80000,13.00000,935000
10/22/2009,0000,13.00000,13.15000,12.85000,12.85000,611000
10/23/2009,0000,13.10000,13.10000,12.85000,13.00000,453000
10/26/2009,0000,13.00000,13.10000,12.90000,12.90000,583000
10/27/2009,0000,12.80000,12.85000,12.65000,12.70000,392000
10/28/2009,0000,12.70000,12.75000,12.55000,12.60000,384000
10/29/2009,0000,12.55000,12.55000,12.15000,12.40000,527000
10/30/2009,0000,12.45000,12.60000,12.40000,12.55000,253000
11/02/2009,0000,12.30000,12.35000,12.30000,12.35000,201000
11/03/2009,0000,12.40000,12.45000,12.25000,12.30000,276000
11/04/2009,0000,12.25000,12.50000,12.25000,12.45000,322000
11/05/2009,0000,12.40000,12.50000,12.35000,12.35000,182000
11/06/2009,0000,12.40000,12.50000,12.40000,12.45000,379000
11/09/2009,0000,12.45000,12.60000,12.40000,12.50000,252000
11/10/2009,0000,12.50000,12.60000,12.40000,12.40000,250000
11/11/2009,0000,12.45000,12.50000,12.45000,12.50000,185000
11/12/2009,0000,12.50000,12.65000,12.50000,12.60000,399000
11/13/2009,0000,12.60000,12.75000,12.60000,12.65000,333000
11/16/2009,0000,12.70000,12.80000,12.65000,12.75000,224000
11/17/2009,0000,12.95000,12.95000,12.60000,12.65000,249000
11/18/2009,0000,12.60000,12.85000,12.60000,12.80000,272000
11/19/2009,0000,12.80000,12.95000,12.75000,12.75000,251000
11/20/2009,0000,12.75000,12.75000,12.60000,12.65000,103000
11/23/2009,0000,12.65000,12.80000,12.60000,12.70000,131000
11/24/2009,0000,12.80000,13.55000,12.75000,13.55000,3038000
11/25/2009,0000,13.80000,13.90000,13.10000,13.25000,3315000
11/26/2009,0000,13.25000,13.50000,13.15000,13.20000,749000
11/27/2009,0000,13.20000,13.20000,12.70000,12.70000,754000
11/30/2009,0000,12.70000,13.15000,12.70000,13.00000,933000
12/01/2009,0000,13.10000,13.35000,12.85000,12.90000,718000
12/02/2009,0000,13.00000,13.15000,12.85000,12.90000,573000
12/03/2009,0000,12.90000,13.05000,12.70000,12.75000,396000
12/04/2009,0000,12.75000,12.90000,12.70000,12.70000,350000
12/07/2009,0000,12.70000,12.90000,12.70000,12.80000,279000
12/08/2009,0000,12.85000,13.05000,12.70000,12.85000,514000
12/09/2009,0000,12.75000,12.95000,12.75000,12.85000,323000
12/11/2009,0000,13.10000,13.20000,13.05000,13.05000,436000
12/14/2009,0000,13.05000,13.15000,13.05000,13.10000,521000
12/15/2009,0000,13.10000,13.20000,13.05000,13.05000,463000
12/16/2009,0000,13.05000,13.35000,13.00000,13.15000,850000
12/17/2009,0000,13.30000,13.50000,13.15000,13.15000,901000
12/18/2009,0000,13.10000,13.25000,13.10000,13.25000,308000
12/21/2009,0000,13.30000,13.35000,13.15000,13.30000,311000
12/22/2009,0000,13.40000,13.40000,13.20000,13.25000,203000
12/23/2009,0000,13.20000,13.20000,13.05000,13.10000,373000
12/25/2009,0000,13.25000,13.25000,13.15000,13.15000,136000
12/28/2009,0000,13.30000,13.30000,13.20000,13.30000,288000
12/29/2009,0000,13.35000,13.50000,13.30000,13.40000,364580
